Skip to main content
logo
HNK Machine Tool Co., Ltd. (KOSDAQ:101680)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,325.00
-55.00 (-2.31%)
At close: Oct 30, 2025

HNK Machine Tool Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252,325.002,360.002,260.002,330.002,330.000.22%45,394
Oct 30, 20252,390.002,445.002,325.002,325.002,325.00-2.31%58,864
Oct 29, 20252,360.002,400.002,355.002,380.002,380.000.85%24,132
Oct 28, 20252,345.002,390.002,330.002,360.002,360.00-0.63%50,197
Oct 27, 20252,430.002,445.002,365.002,375.002,375.00-1.45%52,061
Oct 24, 20252,495.002,495.002,360.002,410.002,410.00-1.23%99,958
Oct 23, 20252,345.002,455.002,345.002,440.002,440.003.17%99,474
Oct 22, 20252,365.002,380.002,300.002,365.002,365.00-37,087
Oct 21, 20252,300.002,395.002,300.002,365.002,365.001.50%39,185
Oct 20, 20252,300.002,352.002,270.002,330.002,330.000.22%28,744
Oct 17, 20252,380.002,385.002,300.002,325.002,325.00-2.31%68,135
Oct 16, 20252,470.002,470.002,370.002,380.002,380.000.42%51,133
Oct 15, 20252,350.002,450.002,330.002,370.002,370.000.85%35,435
Oct 14, 20252,435.002,475.002,350.002,350.002,350.00-3.69%131,878
Oct 13, 20252,380.002,440.002,310.002,440.002,440.001.04%69,581
Oct 10, 20252,380.002,420.002,310.002,415.002,415.001.47%67,104
Oct 2, 20252,315.002,405.002,285.002,380.002,380.002.81%55,968
Oct 1, 20252,375.002,430.002,315.002,315.002,315.00-2.53%44,754
Sep 30, 20252,320.002,390.002,320.002,375.002,375.001.71%29,182
Sep 29, 20252,355.002,400.002,285.002,335.002,335.00-1.06%72,638
Sep 26, 20252,465.002,465.002,355.002,360.002,360.00-2.88%93,957
Sep 25, 20252,415.002,435.002,330.002,430.002,430.00-64,551
Sep 24, 20252,465.002,465.002,365.002,430.002,430.00-2.61%126,564
Sep 23, 20252,465.002,495.002,400.002,495.002,495.001.22%120,850
Sep 22, 20252,470.002,530.002,445.002,465.002,465.00-0.60%182,426
Sep 19, 20252,515.002,580.002,460.002,480.002,480.00-2.55%229,921
Sep 18, 20252,625.002,625.002,540.002,545.002,545.00-3.05%168,814
Sep 17, 20252,740.002,745.002,560.002,625.002,625.00-3.49%286,825
Sep 16, 20252,800.002,945.002,680.002,720.002,720.00-2.86%576,471
Sep 15, 20252,830.002,830.002,665.002,800.002,800.00-2.78%620,482
Sep 12, 20253,290.003,455.002,760.002,880.002,880.00-4.16%5,164,920
Sep 11, 20252,325.003,005.002,325.003,005.003,005.0029.81%2,655,013
Sep 10, 20252,230.002,390.002,225.002,315.002,315.004.04%89,017
Sep 9, 20252,280.002,375.002,225.002,225.002,225.00-2.41%53,266
Sep 8, 20252,250.002,290.002,195.002,280.002,280.001.33%18,624
Sep 5, 20252,165.002,280.002,145.002,250.002,250.003.93%44,908
Sep 4, 20252,145.002,260.002,130.002,165.002,165.000.93%19,196
Sep 3, 20252,175.002,175.002,125.002,145.002,145.00-1.38%9,112
Sep 2, 20252,160.002,175.002,125.002,175.002,175.00-9,628
Sep 1, 20252,200.002,200.002,100.002,175.002,175.00-1.14%14,204
Aug 29, 20252,195.002,280.002,165.002,200.002,200.000.23%39,389
Aug 28, 20252,175.002,290.002,170.002,195.002,195.001.15%28,934
Aug 27, 20252,090.002,365.002,090.002,170.002,170.003.83%219,321
Aug 26, 20252,100.002,140.002,070.002,090.002,090.00-0.48%15,968
Aug 25, 20252,105.002,150.002,095.002,100.002,100.00-0.24%5,905
Aug 22, 20252,110.002,120.002,085.002,105.002,105.00-0.94%13,672
Aug 21, 20252,080.002,140.002,070.002,125.002,125.002.16%11,736
Aug 20, 20252,095.002,095.002,050.002,080.002,080.00-1.19%18,001
Aug 19, 20252,160.002,160.002,080.002,105.002,105.00-2.55%23,076
Aug 18, 20252,245.002,245.002,100.002,160.002,160.00-4.85%46,725